{"schema_version":"1.0","@type":"Dataset","code":"003200","name_ko":"일신방직","name":"일신방직(003200) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",10870,82826],["20250723",10780,43181],["20250724",10620,41981],["20250725",10610,16025],["20250728",10340,53380],["20250729",10300,30727],["20250730",10300,33569],["20250731",10300,23666],["20250801",9750,103480],["20250804",10120,25563],["20250805",10120,30201],["20250806",10300,19361],["20250807",10290,34110],["20250808",10460,17604],["20250811",10190,32331],["20250812",10200,35214],["20250813",10200,25498],["20250814",10160,22234],["20250818",9940,37857],["20250819",10080,39215],["20250820",9990,43012],["20250821",10040,16922],["20250822",9980,12814],["20250825",10110,35494],["20250826",10120,18715],["20250827",10020,23771],["20250828",10130,22028],["20250829",10000,16753],["20250901",9800,9082],["20250902",10020,27812],["20250903",9930,7759],["20250904",9970,4046],["20250905",10000,3420],["20250908",10010,26688],["20250909",10020,11480],["20250910",10080,17902],["20250911",10260,21108],["20250912",10200,15779],["20250915",10370,16639],["20250916",10140,40596],["20250917",10170,9977],["20250918",10410,15493],["20250919",10390,25273],["20250922",10400,18382],["20250923",10380,24448],["20250924",10200,8837],["20250925",10210,15629],["20250926",10230,47926],["20250929",10230,19516],["20250930",10200,12886],["20251001",9970,28878],["20251002",10100,20562],["20251010",10100,53553],["20251013",10200,10964],["20251014",10220,17112],["20251015",11600,452842],["20251016",11630,70681],["20251017",11200,49191],["20251020",11020,45136],["20251021",11180,33511],["20251022",11800,61313],["20251023",11800,74602],["20251024",11660,61252],["20251027",11890,35076],["20251028",11800,33460],["20251029",11680,20696],["20251030",11780,32749],["20251031",12030,58846],["20251103",11830,38215],["20251104",11590,45205],["20251105",11590,42842],["20251106",11850,45228],["20251107",11400,33577],["20251110",11770,25344],["20251111",11800,48126],["20251112",11900,36029],["20251113",11900,33713],["20251114",11900,50691],["20251117",12070,25629],["20251118",11540,53206],["20251119",11750,18157],["20251120",12140,49285],["20251121",12270,29426],["20251124",11890,32020],["20251125",11600,53038],["20251126",11890,32441],["20251127",12230,37575],["20251128",12390,23083],["20251201",12080,50976],["20251202",12400,32767],["20251203",12520,23694],["20251204",12550,24518],["20251205",12680,29516],["20251208",12740,33753],["20251209",13200,37571],["20251210",13070,45631],["20251211",13290,183783],["20251212",14100,270459],["20251215",14000,657858],["20251216",13570,118196],["20251217",13310,128731],["20251218",13160,91943],["20251219",13230,35971],["20251222",13200,22299],["20251223",13000,28708],["20251224",12690,53718],["20251226",12590,39591],["20251229",12200,54220],["20251230",12420,26722],["20260102",11980,49957],["20260105",11960,49447],["20260106",11780,46649],["20260107",11390,74129],["20260108",11300,37150],["20260109",11340,31630],["20260112",11190,27003],["20260113",11090,20247],["20260114",11560,31502],["20260115",11600,34024],["20260116",12440,125836],["20260119",12070,47540],["20260120",12320,120200],["20260121",12980,82602],["20260122",12540,95225],["20260123",12590,77829],["20260126",12500,49686],["20260127",12460,31874],["20260128",12860,162587],["20260129",13190,66772],["20260130",13170,54243],["20260202",12850,76778],["20260203",13320,68651],["20260204",13780,149613],["20260205",16000,783859],["20260206",14170,214400],["20260209",14070,80443],["20260210",14380,60654],["20260211",14180,42380],["20260212",14200,35052],["20260213",14300,61304],["20260219",14460,57478],["20260220",14320,32983],["20260223",14400,40686],["20260224",14220,32196],["20260225",14530,40587],["20260226",14520,35957],["20260227",14450,50934],["20260303",13900,46519],["20260304",12130,72627],["20260305",12870,50687],["20260306",13240,42804],["20260309",12460,42340],["20260310",12450,30571],["20260311",13190,48100],["20260312",12920,36990],["20260313",12520,42382],["20260316",12390,15080],["20260317",12450,14458],["20260318",12510,26085],["20260319",12330,18249],["20260320",13290,64634],["20260323",12150,68927],["20260324",12490,29582],["20260325",12410,32798],["20260326",12080,31037],["20260327",12150,28060],["20260330",11670,22760],["20260331",11280,33837],["20260401",12000,34422],["20260402",12610,342216],["20260403",12060,97298],["20260406",11800,41997],["20260407",11710,31116],["20260408",11840,56457],["20260409",11730,26045],["20260410",11990,12578],["20260413",11990,18710],["20260414",12260,15092],["20260415",12330,18676],["20260416",12500,24619],["20260417",12500,7786],["20260420",12520,15659],["20260421",12510,13921],["20260422",12430,15337],["20260423",12650,36047],["20260424",12920,34417],["20260427",13100,27490],["20260428",13030,20712],["20260429",13150,20175],["20260430",13380,34546],["20260504",13290,29142],["20260506",13020,34943],["20260507",12640,27552],["20260508",12630,13866],["20260511",12360,40569],["20260512",12210,40393],["20260513",11950,40340],["20260514",12250,24685],["20260515",11900,40580],["20260518",11500,27803],["20260519",11070,43116],["20260520",10700,56386],["20260521",11040,20896],["20260522",11280,10456],["20260526",10940,27482],["20260527",10630,41878],["20260528",10380,34111],["20260529",10500,20323],["20260601",10150,34936],["20260602",10240,24476],["20260604",10410,22250],["20260605",10290,23129],["20260608",9620,26229],["20260609",10280,34723],["20260610",10630,28526],["20260611",10670,16109],["20260612",10940,13187],["20260615",10970,25059],["20260616",11070,12336],["20260617",11080,8187],["20260618",10700,19214],["20260619",10450,24906],["20260622",10170,27105],["20260623",9720,22629],["20260624",9780,36017],["20260625",9500,607526],["20260626",10750,1428523],["20260629",10720,472031],["20260630",10110,145457],["20260701",10480,180680],["20260702",10140,80420],["20260703",10200,64440],["20260706",12800,495707],["20260707",11220,389092],["20260708",10860,331760],["20260709",10100,147250],["20260710",11400,640903],["20260713",10260,193608],["20260714",9980,99628],["20260715",10190,104907],["20260716",9740,59157],["20260720",9600,69496],["20260721",9670,25219],["20260722",9870,46598],["20260723",10040,42603],["20260724",10000,28252],["20260727",10110,22867],["20260728",9880,30660],["20260729",9510,67271],["20260730",9860,61129]],"detail_json":"https://aikstockdata.com/data/public/s/003200.json","page_url":"https://aikstockdata.com/s/003200.html","source":"금융위원회 공공데이터포털(주식시세) — T+1 확정 종가","license":"공공데이터 가공물 — 출처 표기 후 자유 이용(영리 포함)","citation":"자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털","notes":{"realtime":"실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.","null":"null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.","gaps":"휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.","market_cap":"시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.","coverage":"보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}}